Deutsche Märkte schließen in 4 Stunden 4 Minuten

Nisshin Seifun Group Inc. (2002.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.026,00-1,50 (-0,07%)
Börsenschluss: 03:15PM JST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242.027,502.035,502.009,002.026,002.026,00556.500
24. Apr. 20242.038,502.040,002.020,002.027,502.027,50649.100
23. Apr. 20242.043,502.049,502.026,002.046,502.046,50566.500
22. Apr. 20242.004,002.044,001.992,002.041,002.041,00821.400
19. Apr. 20241.980,001.980,001.936,001.964,001.964,00916.300
18. Apr. 20241.999,002.005,501.974,001.988,501.988,50846.200
17. Apr. 20242.024,502.029,501.980,001.988,501.988,50807.100
16. Apr. 20242.071,002.081,502.013,002.020,502.020,50793.700
15. Apr. 20242.062,002.093,502.057,502.091,002.091,00554.900
12. Apr. 20242.089,502.109,002.080,502.082,502.082,50839.100
11. Apr. 20242.058,002.101,002.042,502.083,002.083,00604.300
10. Apr. 20242.103,502.115,502.077,502.080,502.080,50558.100
09. Apr. 20242.120,002.130,002.093,002.110,002.110,00542.500
08. Apr. 20242.115,002.134,002.101,002.121,002.121,00471.700
05. Apr. 20242.091,502.121,002.086,002.104,002.104,00791.900
04. Apr. 20242.099,502.123,002.092,002.098,002.098,001.156.500
03. Apr. 20242.061,502.111,002.049,502.095,502.095,50986.800
02. Apr. 20242.095,502.123,502.046,002.060,502.060,50861.600
01. Apr. 20242.113,502.125,002.077,002.095,502.095,50813.800
29. März 20242.089,002.110,002.083,502.102,502.102,50382.900
28. März 20242.140,002.158,002.082,002.082,002.082,00975.500
28. März 202421 Dividende
27. März 20242.178,002.185,002.156,502.175,502.154,501.041.500
26. März 20242.168,002.185,502.145,002.168,002.147,07827.200
25. März 20242.255,002.262,002.170,002.172,502.151,531.025.300
22. März 20242.217,502.272,002.217,502.255,002.233,231.480.800
21. März 20242.216,002.236,002.209,502.214,502.193,12919.600
19. März 20242.163,002.200,002.146,002.200,002.178,76802.700
18. März 20242.193,002.194,002.159,502.166,502.145,59943.500
15. März 20242.145,002.179,502.143,002.153,502.132,711.565.500
14. März 20242.108,002.167,002.104,002.161,002.140,141.471.100
13. März 20242.062,002.100,002.054,002.100,002.079,731.497.600
12. März 20242.059,002.094,002.013,502.065,002.045,071.377.000
11. März 20242.019,502.047,502.017,502.045,502.025,751.106.400
08. März 20242.028,002.028,001.988,002.022,502.002,981.589.900
07. März 20242.036,002.043,002.015,002.021,502.001,991.079.800
06. März 20242.034,002.041,002.015,002.033,502.013,871.100.000
05. März 20242.039,002.045,002.019,002.032,002.012,391.052.100
04. März 20242.067,502.075,502.028,002.042,002.022,29962.700
01. März 20242.080,002.106,502.076,502.087,502.067,35752.300
29. Feb. 20242.107,002.119,002.071,002.075,002.054,971.104.100
28. Feb. 20242.125,502.138,002.088,002.098,502.078,24779.300
27. Feb. 20242.115,502.151,502.115,502.131,502.110,92755.200
26. Feb. 20242.146,502.153,502.108,002.117,002.096,56710.400
22. Feb. 20242.120,502.153,002.120,002.137,502.116,87786.800
21. Feb. 20242.138,502.148,002.116,002.124,002.103,50592.700
20. Feb. 20242.140,002.161,502.116,002.124,002.103,50686.800
19. Feb. 20242.108,002.141,502.103,502.137,002.116,37538.700
16. Feb. 20242.087,002.128,502.084,002.108,002.087,65825.700
15. Feb. 20242.124,502.128,002.074,002.090,002.069,83966.100
14. Feb. 20242.073,502.120,502.065,502.112,002.091,61973.300
13. Feb. 20242.048,002.074,502.039,002.071,502.051,50966.800
09. Feb. 20242.090,002.099,502.050,002.050,002.030,211.080.400
08. Feb. 20242.102,002.115,002.076,002.095,002.074,78958.800
07. Feb. 20242.120,002.120,002.065,002.087,002.066,85885.600
06. Feb. 20242.080,002.134,002.075,502.127,502.106,96963.100
05. Feb. 20242.081,502.106,502.073,002.085,502.065,37844.800
02. Feb. 20242.114,002.115,002.062,002.077,502.057,451.034.500
01. Feb. 20242.095,502.116,502.078,002.102,002.081,711.786.900
31. Jan. 20242.130,002.134,002.006,002.060,502.040,613.672.000
30. Jan. 20242.100,002.120,002.074,502.078,502.058,442.007.100
29. Jan. 20242.090,002.104,502.074,502.078,002.057,941.582.300
26. Jan. 20242.067,002.075,502.042,002.070,002.050,021.289.300
25. Jan. 20242.035,502.068,502.027,502.063,002.043,09946.200
24. Jan. 20242.048,502.053,002.025,502.033,002.013,38807.400
23. Jan. 20242.044,002.077,002.040,502.052,002.032,191.066.700
22. Jan. 20242.032,502.048,502.030,502.045,002.025,26794.600
19. Jan. 20242.047,002.049,502.013,502.021,002.001,49725.800
18. Jan. 20242.023,502.044,002.022,502.035,002.015,36810.400
17. Jan. 20242.025,502.046,002.013,502.023,502.003,97798.400
16. Jan. 20242.038,002.055,502.012,002.012,001.992,58648.600
15. Jan. 20242.038,002.038,002.025,502.032,002.012,3975.000
12. Jan. 20242.075,002.075,002.016,502.034,502.014,861.338.300
11. Jan. 20242.040,002.054,502.029,502.029,502.009,911.141.100
10. Jan. 20242.014,002.034,502.003,502.027,502.007,931.100.600
09. Jan. 20241.955,502.003,001.955,002.001,001.981,681.332.800
05. Jan. 20241.965,001.965,501.941,501.945,001.926,22752.200
04. Jan. 20241.906,001.957,501.894,001.955,001.936,131.159.700
29. Dez. 20231.896,001.906,001.886,501.898,501.880,17791.100
28. Dez. 20231.898,001.909,001.889,501.889,501.871,26611.300
27. Dez. 20231.900,001.910,501.895,501.900,001.881,66853.800
26. Dez. 20231.894,001.895,501.878,501.892,001.873,74642.500
25. Dez. 20231.890,501.897,001.878,001.893,501.875,22558.300
22. Dez. 20231.884,001.898,001.874,001.887,001.868,78767.000
21. Dez. 20231.874,001.879,001.855,001.868,001.849,971.024.900
20. Dez. 20231.896,001.913,501.882,501.882,501.864,33989.800
19. Dez. 20231.918,001.923,501.882,001.896,001.877,70877.900
18. Dez. 20231.905,001.921,001.892,001.902,501.884,14836.400
15. Dez. 20231.971,501.972,001.910,501.922,001.903,452.474.600
14. Dez. 20232.059,502.062,502.002,502.021,502.001,99770.400
13. Dez. 20232.081,002.088,002.050,502.050,502.030,71690.100
12. Dez. 20232.070,002.078,502.060,502.076,002.055,96683.300
11. Dez. 20232.070,502.074,502.046,002.059,502.039,62801.000
08. Dez. 20232.054,002.080,002.044,002.059,002.039,121.325.600
07. Dez. 20232.049,002.067,002.044,502.059,502.039,62766.800
06. Dez. 20232.030,502.078,002.023,002.073,502.053,48855.800
05. Dez. 20232.025,002.047,002.022,002.032,002.012,39873.400
04. Dez. 20232.030,002.050,002.016,502.029,502.009,91635.100
01. Dez. 20232.048,502.068,502.043,502.043,502.023,77716.300
30. Nov. 20232.050,002.058,002.034,002.048,502.028,731.136.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...